Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.6400 -0.0100 (-1.54%)
Streaming Delayed Price Updated: 1:22 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.6300 0.6900 0.6300 0.6500 158,918 +0.00(+0.00%)
Nov 20, 2024 0.6500 0.6500 0.6400 0.6500 121,662 +0.00(+0.00%)
Nov 19, 2024 0.6600 0.6800 0.6500 0.6500 68,962 -0.02(-2.99%)
Nov 18, 2024 0.6400 0.7200 0.6400 0.6700 429,827 +0.03(+4.69%)
Nov 15, 2024 0.6500 0.6500 0.6200 0.6400 56,098 +0.01(+1.59%)
Nov 14, 2024 0.6100 0.6500 0.6100 0.6300 136,325 +0.03(+5.00%)
Nov 13, 2024 0.6200 0.6300 0.6000 0.6000 71,533 +0.00(+0.00%)
Nov 12, 2024 0.6500 0.6500 0.6000 0.6000 168,037 -0.06(-9.09%)
Nov 11, 2024 0.6600 0.7100 0.6300 0.6600 234,389 -0.03(-4.35%)
Nov 08, 2024 0.7000 0.7000 0.6700 0.6900 335,425 -0.02(-2.82%)
Nov 07, 2024 0.7400 0.7400 0.6800 0.7100 398,754 +0.00(+0.00%)
Nov 06, 2024 0.7000 0.7700 0.6500 0.7100 2,376,487 +0.13(+22.41%)
Nov 05, 2024 0.5800 0.6000 0.5800 0.5800 312,698 +0.01(+1.75%)
Nov 04, 2024 0.5500 0.5900 0.5500 0.5700 191,772 +0.02(+3.64%)
Nov 01, 2024 0.5600 0.5700 0.5500 0.5500 25,319 -0.01(-1.79%)
Oct 31, 2024 0.5700 0.5700 0.5500 0.5600 83,112 -0.02(-3.45%)
Oct 30, 2024 0.6200 0.6200 0.5800 0.5800 78,703 -0.03(-4.92%)
Oct 29, 2024 0.6100 0.6300 0.5900 0.6100 292,266 +0.01(+1.67%)
Oct 28, 2024 0.5600 0.6000 0.5600 0.6000 192,419 +0.05(+9.09%)
Oct 25, 2024 0.5500 0.5700 0.5400 0.5500 124,978 -0.01(-1.79%)
Oct 24, 2024 0.5700 0.5800 0.5600 0.5600 145,411 +0.00(+0.00%)
Oct 23, 2024 0.6000 0.6000 0.5500 0.5600 99,943 -0.05(-8.20%)
Oct 22, 2024 0.6100 0.6200 0.6000 0.6100 258,808 +0.00(+0.00%)
Oct 21, 2024 0.5600 0.6300 0.5600 0.6100 581,391 +0.05(+8.93%)
Oct 18, 2024 0.5300 0.5600 0.5300 0.5600 215,386 +0.02(+3.70%)
Oct 17, 2024 0.4900 0.5500 0.4900 0.5400 646,426 +0.04(+8.00%)
Oct 16, 2024 0.5100 0.5100 0.5000 0.5000 40,750 -0.01(-1.96%)
Oct 15, 2024 0.5000 0.5200 0.4900 0.5100 240,032 +0.01(+2.00%)
Oct 11, 2024 0.5000 0 +0.04(+9.89%)
Oct 10, 2024 0.4350 0.4600 0.4300 0.4550 84,005 +0.02(+3.41%)
Oct 09, 2024 0.4400 0.4500 0.4400 0.4400 8,475 -0.01(-1.12%)
Oct 08, 2024 0.4300 0.4450 0.4150 0.4450 70,253 +0.02(+3.49%)
Oct 07, 2024 0.4400 0.4450 0.4300 0.4300 93,063 -0.02(-3.37%)
Oct 04, 2024 0.4500 0.4500 0.4400 0.4450 88,968 -0.01(-1.11%)
Oct 03, 2024 0.4550 0.4550 0.4500 0.4500 39,726 -0.01(-1.10%)
Oct 02, 2024 0.4600 0.4600 0.4550 0.4550 8,456 +0.00(+0.00%)
Oct 01, 2024 0.4450 0.4600 0.4450 0.4550 81,024 +0.01(+2.25%)
Sep 30, 2024 0.4500 0.4550 0.4450 0.4450 90,345 -0.01(-2.20%)
Sep 27, 2024 0.4600 0.4600 0.4400 0.4550 45,355 +0.00(+0.00%)
Sep 26, 2024 0.4450 0.4550 0.4450 0.4550 43,426 +0.01(+2.25%)
Sep 25, 2024 0.4550 0.4600 0.4450 0.4450 78,549 -0.01(-2.20%)
Sep 24, 2024 0.4600 0.4800 0.4550 0.4550 58,775 +0.00(+0.00%)
Sep 23, 2024 0.4550 0.4650 0.4550 0.4550 28,820 -0.01(-1.09%)
Sep 20, 2024 0.4800 0.4800 0.4550 0.4600 95,550 -0.01(-2.13%)
Sep 19, 2024 0.4700 0.4800 0.4650 0.4700 18,825 -0.01(-2.08%)
Sep 18, 2024 0.4700 0.4900 0.4700 0.4800 11,252 +0.00(+0.00%)
Sep 17, 2024 0.5000 0.5100 0.4800 0.4800 55,878 -0.02(-4.00%)
Sep 16, 2024 0.4900 0.5000 0.4850 0.5000 80,705 +0.02(+3.09%)
Sep 13, 2024 0.4850 0.4900 0.4800 0.4850 34,599 +0.01(+2.11%)
Sep 12, 2024 0.4550 0.4850 0.4550 0.4750 10,500 +0.01(+1.06%)
Sep 11, 2024 0.4600 0.4900 0.4600 0.4700 26,990 +0.00(+1.08%)
Sep 10, 2024 0.4450 0.4750 0.4450 0.4650 38,150 +0.00(+0.00%)
Sep 09, 2024 0.4400 0.4750 0.4400 0.4650 25,874 +0.03(+5.68%)
Sep 06, 2024 0.4400 0.4450 0.4400 0.4400 29,602 +0.01(+1.15%)
Sep 05, 2024 0.4550 0.4550 0.4300 0.4350 210,217 +0.00(+0.00%)
Sep 04, 2024 0.4550 0.4550 0.4250 0.4350 736,149 -0.03(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.